Tour v526
IWM
iShares Russell 2000 ETF
$296.28 -1.18%
(8/28 12:40) ◀
|
Friday, August 28, 2026 (12:45pm)
January 2026
|
▶ (8/28 12:50)
◀ 8/28 12:45 ▶

Option Volume

Detail
ℹ
Current (08/28 12:45pm) 803,428
Calls: 357,541 (45%)
Puts: 445,887 (55%)
Prior (08/27) 712,757
Calls: 360,384 (51%)
Puts: 352,373 (49%)
Current vs Prior +12.72%
Calls: -0.79% (Calls)
Puts: +26.54% (Puts)
Prior 7-Day Total 7,225,418
Calls: 2,753,677 (38%)
Puts: 4,471,741 (62%)
Prior 7-Day Average 1,032,202
Calls: 393,382 (38%)
Puts: 638,820 (62%)
Current vs Prior 7-Day Avg -22.16%
Calls: -9.11%
Puts: -30.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28 12:45pm) $90.62M
Calls: $20.04M (22%)
Puts: $70.59M (78%)
Prior (08/27) $54.89M
Calls: $35.08M (64%)
Puts: $19.81M (36%)
Current vs Prior +65.11%
Calls: -42.89%
Puts: +256.39%
Prior 7-Day Total $706.67M
Calls: $225.69M (32%)
Puts: $480.97M (68%)
Prior 7-Day Average $100.95M
Calls: $32.24M (32%)
Puts: $68.71M (68%)
Current vs Prior 7-Day Avg -10.23%
Calls: -37.86%
Puts: +2.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28 12:45pm) 1.25
Prior (08/27) 0.98
Current vs Prior +27.54%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -21.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28 12:45pm) 3,582,466
Calls: 1,022,027 (29%)
Puts: 2,560,439 (71%)
Prior (08/27) 3,484,864
Calls: 1,000,586 (29%)
Puts: 2,484,278 (71%)
Current vs Prior +2.80%
Prior 7-Day Total 28,115,138
Calls: 7,477,294 (27%)
Puts: 20,637,844 (73%)
Prior 7-Day Average 4,016,448
Calls: 1,068,184 (27%)
Puts: 2,948,263 (73%)
Current vs Prior 7-Day Avg -10.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.55% | 0.99%0.55% | 0.99%0.55% | 1.82%3.25% | 5.15%
Prior 1.09% | 1.32%1.09% | 1.32%1.09% | 1.99%3.37% | 5.25%
Current vs Prior -50.02% | -25.32%-50.02% | -25.32%-50.02% | -8.96%-3.72% | -1.90%
Prior 7-Day Avg 0.81% | 1.14%0.61% | 1.19%1.11% | 2.13%2.22% | 4.87%
Current vs 7-Day Avg -32.59% | -13.05%-11.02% | -17.03%-50.68% | -14.65%+46.38% | +5.62%
Prior 7-Day Eod 1.09% | 1.32%1.09% | 1.32%1.09% | 1.99%3.37% | 5.25%
Current vs 7-Day Eod -50.02% | -25.32%-50.02% | -25.32%-50.02% | -8.96%-3.72% | -1.90%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 1.01%
Calls: 2.86% | 0.71%
Puts: 1.09% | 1.31%
Prior 2.93% | 1.69%
Calls: 3.76% | 2.22%
Puts: 2.11% | 1.15%
Current vs Prior -32.42% | -40.24%
Prior 7-Day Avg 18.61% | 2.77%
Calls: 20.15% | 2.86%
Puts: 17.07% | 2.68%
Current vs 7-Day Avg -89.36% | -63.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($70.59M) vs calls ($20.04M). Elevated premium activity with dollar volume up 65% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (2,560,439 puts vs 1,022,027 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHNEUTRALMIXED
10:00BULLISHBULLISHBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 941 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2856.1956.41$56.300.4%191.0028
$245.00Aug 2851.2051.43$51.320.4%--1.0060
$260.00Aug 2836.1936.41$36.300.6%381.0065
$261.00Aug 2835.1935.41$35.300.6%451.001
$262.00Aug 2834.1934.41$34.300.6%621.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 2858.5958.81$58.700.4%11.00--
$335.00Aug 2838.5938.81$38.700.6%11.001
$298.00Sep 22.632.65$2.640.8%7830.65444
$325.00Aug 2828.5828.80$28.690.8%11.001
$296.00Aug 311.051.06$1.060.9%7.2K0.474.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 369 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 280.050.06$0.0616.7%28.7K0.091.1K
$297.50Aug 280.100.11$0.119.1%13.1K0.16345
$297.00Aug 280.210.22$0.224.5%14.1K0.28382
$296.00Aug 280.690.71$0.702.9%8.0K0.58494
$301.00Aug 310.070.08$0.0812.5%3.3K0.06633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Aug 280.060.07$0.0714.3%7.2K0.097.5K
$295.00Aug 280.160.17$0.175.9%35.1K0.2025.6K
$296.00Aug 280.390.40$0.402.5%31.9K0.424.4K
$297.00Aug 280.910.92$0.921.1%43.9K0.728.3K
$291.00Aug 310.140.15$0.156.7%1.1K0.08511

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 471 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2856.1956.41$56.300.4%191.0028
$245.00Aug 2851.2051.43$51.320.4%--1.0060
$260.00Aug 2836.1936.41$36.300.6%381.0065
$261.00Aug 2835.1935.41$35.300.6%451.001
$262.00Aug 2834.1934.41$34.300.6%621.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2838.5938.81$38.700.6%11.001
$355.00Aug 2858.5958.81$58.700.4%11.00--
$325.00Aug 2828.5828.80$28.690.8%11.001
$321.00Aug 3124.5524.88$24.721.3%11.00--
$322.00Aug 3125.5525.89$25.721.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,073 active (total vol 803.1K, top 47.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Aug 280.020.03$0.0333.3%47.1K0.042.7K
$300.00Aug 280.010.02$0.0250.0%44.8K0.024.5K
$301.00Aug 280.000.01$0.01100.0%29.1K0.013.6K
$298.00Aug 280.050.06$0.0616.7%28.7K0.091.1K
$300.00Aug 310.130.14$0.147.1%17.1K0.10717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Aug 281.721.85$1.797.3%44.8K0.915.5K
$297.00Aug 280.910.92$0.921.1%43.9K0.728.3K
$295.00Aug 280.160.17$0.175.9%35.1K0.2025.6K
$296.00Aug 280.390.40$0.402.5%31.9K0.424.4K
$297.50Aug 281.281.39$1.348.2%22.8K0.842.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 37.1%, max 63.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 28Oct 925.2%15.5%63.0%1.4K493
$296.00Aug 28Oct 922.7%15.2%48.8%8.0K494
$297.00Aug 28Oct 221.1%17.7%19.6%14.1K396
$297.50Aug 28Oct 921.0%18.0%17.0%13.1K345
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$295.00Aug 28Oct 925.2%15.5%63.0%35.1K25.6K
$296.00Aug 28Oct 922.7%15.2%48.8%31.9K4.4K
$297.50Aug 28Oct 221.0%17.6%19.8%22.8K2.9K
$297.00Aug 28Oct 921.1%18.1%16.9%43.9K8.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 1.08, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$274.00$276.00Oct 2$0.96$1.04$0.9690%1.08$274.96
$275.00$276.00Sep 25$0.11$0.89$0.1192%8.09$275.11
$281.00$282.00Sep 25$0.14$0.86$0.1485%6.14$281.14
$240.00$241.00Sep 30$0.63$0.37$0.63100%0.59$240.63
$255.00$256.00Sep 30$0.63$0.37$0.63100%0.59$255.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$304.00$302.00Sep 9$0.84$1.16$0.8488%1.38$303.16
$310.00$307.50Sep 25$1.40$1.10$1.4088%0.79$308.60
$300.00$295.00Sep 30$2.41$2.59$2.4161%1.07$297.59
$295.00$290.00Sep 30$1.68$3.32$1.6848%1.98$293.32
$290.00$285.00Sep 30$1.13$3.87$1.1335%3.42$288.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 0.58, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$305.00Sep 30$1.84$1.84$3.1661%0.58$301.84
$305.00$310.00Sep 30$1.09$1.09$3.9175%0.28$306.09
$310.00$315.00Sep 30$0.54$0.54$4.4686%0.12$310.54
$302.00$304.00Oct 9$0.78$0.78$1.2264%0.64$302.78
$297.50$299.00Oct 9$0.77$0.77$0.7353%1.05$298.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$295.00$294.00Aug 28$0.10$0.10$0.9080%0.11$294.90
$294.00$293.00Aug 31$0.17$0.17$0.8375%0.20$293.83
$296.00$295.00Aug 28$0.23$0.23$0.7758%0.30$295.77
$292.50$292.00Sep 4$0.11$0.11$0.3972%0.28$292.39
$292.00$291.00Sep 1$0.11$0.11$0.8983%0.12$291.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.68, cheapest $0.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.7022.7%10.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$296.00Aug 28Aug 31$0.6622.7%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 394 found (cheapest 0.37% of stock, avg 3.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$296.00Aug 28$0.70$0.40$1.10$294.90$297.100.37%
$297.00Aug 28$0.22$0.92$1.14$295.86$298.140.38%
$297.50Aug 28$0.11$1.34$1.45$296.05$298.950.49%
$295.00Aug 28$1.46$0.17$1.63$293.37$296.630.55%
$298.00Aug 28$0.06$1.79$1.85$296.15$299.850.62%
$294.00Aug 28$2.34$0.07$2.41$291.59$296.410.81%
$297.00Aug 31$0.87$1.53$2.40$294.60$299.400.81%
$296.00Aug 31$1.40$1.06$2.46$293.54$298.460.83%
$298.00Aug 31$0.50$2.17$2.67$295.33$300.670.90%
$299.00Aug 28$0.03$2.75$2.78$296.22$301.780.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 354 found (cheapest 0.04% of stock, avg 1.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$298.00$294.00Aug 28$0.06$0.07$0.13$293.87$298.13
$297.50$294.00Aug 28$0.11$0.07$0.18$293.82$297.68
$298.00$295.00Aug 28$0.06$0.17$0.23$294.77$298.23
$297.50$295.00Aug 28$0.11$0.17$0.28$294.72$297.78
$301.00$292.00Aug 31$0.08$0.22$0.30$291.70$301.30
$300.00$292.00Aug 31$0.14$0.22$0.36$291.64$300.36
$297.00$294.00Aug 28$0.22$0.07$0.29$293.71$297.29
$297.00$295.00Aug 28$0.22$0.17$0.39$294.61$297.39
$301.00$293.00Aug 31$0.08$0.32$0.40$292.60$301.40
$299.00$292.00Aug 31$0.26$0.22$0.48$291.52$299.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 1.38, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
287/288302/303Sep 25$0.29$0.2142%1.38$287.21$302.79
288/288302/303Sep 25$0.29$0.2141%1.38$287.71$302.79
279/280301/302Sep 25$0.49$0.5150%0.96$279.51$301.49
279/280303/304Sep 25$0.43$0.5756%0.75$279.57$303.43
280/281301/302Sep 25$0.50$0.5048%1.00$280.50$301.50
278/279303/304Oct 2$0.47$0.5352%0.89$278.53$303.47
274/275306/307Oct 9$0.40$0.6058%0.67$274.60$306.40
277/278306/307Oct 9$0.43$0.5756%0.75$277.57$306.43
292/293302/302Sep 11$0.28$0.2241%1.27$292.72$302.28
280/281303/304Sep 25$0.44$0.5654%0.79$280.56$303.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 189 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$275.00$280.00$285.00Sep 30$0.18$4.8213%26.78
$285.00$290.00$295.00Sep 30$0.60$4.4024%7.33
$280.00$285.00$290.00Sep 30$0.42$4.5819%10.90
$290.00$295.00$300.00Sep 30$0.70$4.3028%6.14
$294.00$295.00$296.00Aug 28$0.12$0.8834%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$285.00$290.00Sep 30$0.37$4.6318%12.51
$285.00$290.00$295.00Sep 30$0.55$4.4524%8.09
$294.00$295.00$296.00Aug 28$0.13$0.8734%6.69
$275.00$280.00$285.00Sep 30$0.27$4.7312%17.52
$270.00$275.00$280.00Sep 30$0.17$4.838%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 511 found (best net $-1.82, 493 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$290.001:2Sep 3-$2.29$2.71
$300.00$305.001:2Sep 30-$0.20$4.80
$295.00$300.001:2Sep 30-$1.24$3.76
$279.00$285.001:2Aug 31-$5.45$0.55
$294.00$295.001:2Aug 28-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$314.001:2Sep 25-$1.82$14.18
$321.00$311.001:2Aug 31-$4.74$5.26
$325.00$315.001:2Aug 28-$8.69$1.31
$355.00$335.001:2Aug 28-$18.70$1.30
$295.00$290.001:2Sep 30-$1.83$3.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 2.08%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$297.50Oct 9$6.160.470.4%2.08%2.49%6--
$299.00Oct 9$5.390.430.9%1.82%2.74%205
$300.00Oct 9$4.910.411.3%1.66%2.91%841
$301.00Oct 9$4.450.391.6%1.50%3.10%217
$302.00Oct 9$4.030.361.9%1.36%3.29%87
$297.00Oct 2$5.670.470.2%1.91%2.16%514
$297.50Oct 2$5.400.460.4%1.82%2.23%1034
$298.00Oct 2$5.140.450.6%1.73%2.32%8119
$299.00Oct 2$4.640.420.9%1.57%2.48%133264
$304.00Oct 9$3.250.322.6%1.10%3.70%12

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 357,541
Total Puts 445,887
Put/Call Ratio 1.25
Net Difference -88,346

Prior's Put/Call Breakdown

Total Calls 360,384
Total Puts 352,373
Put/Call Ratio 0.98
Net Difference 8,011

Prior 7-Day Put/Call Summary

Total Calls 2,753,677
Total Puts 4,471,741
Average Put/Call Ratio 1.59
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All